日産自動車の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 315 | 320.4 | 311 | 313 | -4.2 | -1.3% | 36,457,300 |
| 2025/07/15 | 319.8 | 321.5 | 309.5 | 317.2 | -1.7 | -0.5% | 50,739,100 |
| 2025/07/14 | 312 | 321.8 | 310.5 | 318.9 | +11.1 | +3.6% | 67,989,500 |
| 2025/07/11 | 306.4 | 312 | 303 | 307.8 | +4.8 | +1.6% | 53,775,500 |
| 2025/07/10 | 307.7 | 307.9 | 299 | 303 | -2.5 | -0.8% | 78,420,500 |
| 2025/07/09 | 317.4 | 318.1 | 302.9 | 305.5 | -10 | -3.2% | 176,300,900 |
| 2025/07/08 | 330.7 | 336.7 | 315.5 | 315.5 | -21.4 | -6.4% | 86,790,100 |
| 2025/07/07 | 360 | 362 | 335.8 | 336.9 | -17.4 | -4.9% | 64,920,000 |
| 2025/07/04 | 361.1 | 362.3 | 351.8 | 354.3 | -7.8 | -2.2% | 17,792,500 |
| 2025/07/03 | 344.3 | 367.4 | 342.2 | 362.1 | +19.5 | +5.7% | 44,076,800 |
| 2025/07/02 | 341 | 343.8 | 337.1 | 342.6 | +0.8 | +0.2% | 17,744,600 |
| 2025/07/01 | 346.5 | 349.6 | 339.6 | 341.8 | -8.4 | -2.4% | 21,246,700 |
| 2025/06/30 | 355 | 363.8 | 348.7 | 350.2 | -1.5 | -0.4% | 29,758,700 |
| 2025/06/27 | 346.5 | 361 | 344.7 | 351.7 | +10.6 | +3.1% | 60,824,300 |
| 2025/06/26 | 335.3 | 341.1 | 334.9 | 341.1 | +3.5 | +1% | 14,694,500 |
| 2025/06/25 | 339.8 | 339.9 | 331.8 | 337.6 | +1.1 | +0.3% | 20,215,700 |
| 2025/06/24 | 348.3 | 349.4 | 335.6 | 336.5 | -8.8 | -2.5% | 20,438,100 |
| 2025/06/23 | 345 | 345.9 | 338.6 | 345.3 | -1.6 | -0.5% | 13,463,100 |
| 2025/06/20 | 351 | 353.9 | 345.9 | 346.9 | -5 | -1.4% | 30,667,000 |
| 2025/06/19 | 360.3 | 363.6 | 351.6 | 351.9 | -8.6 | -2.4% | 22,822,500 |
| 2025/06/18 | 353 | 360.9 | 352 | 360.5 | +6.2 | +1.7% | 16,940,500 |
| 2025/06/17 | 358.7 | 361.1 | 353.1 | 354.3 | -4.2 | -1.2% | 14,472,000 |
| 2025/06/16 | 362 | 364.9 | 357.7 | 358.5 | -0.6 | -0.2% | 17,206,900 |
| 2025/06/13 | 359.6 | 361.5 | 356.2 | 359.1 | -4.6 | -1.3% | 17,770,900 |
| 2025/06/12 | 360.5 | 364.8 | 357.9 | 363.7 | -0.8 | -0.2% | 13,961,200 |
| 2025/06/11 | 359.5 | 367 | 356.4 | 364.5 | +12 | +3.4% | 23,006,800 |
| 2025/06/10 | 355.6 | 355.7 | 350.4 | 352.5 | -2.4 | -0.7% | 17,073,800 |
| 2025/06/09 | 364 | 364 | 354 | 354.9 | -4.6 | -1.3% | 15,261,400 |
| 2025/06/06 | 353.5 | 361.5 | 353.1 | 359.5 | +4.5 | +1.3% | 17,775,200 |
| 2025/06/05 | 357 | 364.2 | 354.2 | 355 | -8.2 | -2.3% | 23,213,400 |
| 2025/06/04 | 371.1 | 371.2 | 362.2 | 363.2 | -3.8 | -1% | 17,467,600 |
| 2025/06/03 | 365 | 369.8 | 361.5 | 367 | +0.3 | +0.1% | 17,158,500 |
| 2025/06/02 | 369.9 | 371.8 | 366 | 366.7 | -2.2 | -0.6% | 21,087,200 |
| 2025/05/30 | 370 | 374.3 | 368.2 | 368.9 | -11.9 | -3.1% | 30,896,100 |
| 2025/05/29 | 365 | 382.4 | 362.7 | 380.8 | +21.4 | +6% | 39,607,200 |
| 2025/05/28 | 363 | 377 | 359.4 | 359.4 | -1.2 | -0.3% | 38,077,500 |
| 2025/05/27 | 352.2 | 360.7 | 349.2 | 360.6 | +7.3 | +2.1% | 17,794,200 |
| 2025/05/26 | 356 | 358.5 | 352 | 353.3 | -0.9 | -0.3% | 12,432,100 |
| 2025/05/23 | 353.6 | 363.3 | 352 | 354.2 | -0.2 | -0.1% | 18,399,500 |
| 2025/05/22 | 355 | 360.3 | 353.6 | 354.4 | -10.2 | -2.8% | 16,245,600 |
| 2025/05/21 | 365.4 | 367 | 359.8 | 364.6 | +5.2 | +1.4% | 23,710,600 |
| 2025/05/20 | 362.5 | 368.7 | 357.2 | 359.4 | -1.6 | -0.4% | 19,560,400 |
| 2025/05/19 | 357.4 | 368.9 | 356.3 | 361 | +3.9 | +1.1% | 28,385,300 |
| 2025/05/16 | 340.8 | 357.6 | 340.6 | 357.1 | +16.5 | +4.8% | 40,340,900 |
| 2025/05/15 | 346.3 | 346.8 | 339.5 | 340.6 | -13.7 | -3.9% | 20,788,400 |
| 2025/05/14 | 355.5 | 355.6 | 344.5 | 354.3 | -2.5 | -0.7% | 32,551,800 |
| 2025/05/13 | 364 | 367 | 355.5 | 356.8 | +10.4 | +3% | 31,485,100 |
| 2025/05/12 | 345.5 | 347.5 | 342.1 | 346.4 | +2.4 | +0.7% | 20,240,700 |
| 2025/05/09 | 341 | 344.6 | 338.8 | 344 | +8 | +2.4% | 20,775,100 |
| 2025/05/08 | 337.4 | 337.4 | 333.4 | 336 | -2.1 | -0.6% | 18,652,100 |
1～
50
件表示中 / 3743件
類似銘柄と比較する
現在ご覧いただいている「日産自」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日産自 | 31,300円 | -1.1% | +47.5% | 0.00% | 54.62倍 | 0.22倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| アイシン | 189,000円 | +0.1% | +24.0% | 3.44% | 11.39倍 | 0.72倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
| いすゞ | 192,800円 | +2.0% | -10.2% | 4.77% | 10.54倍 | 1.00倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| ヤマハ 発 | 106,400円 | +4.8% | +25.6% | 4.70% | 7.37倍 | 0.89倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
| 三菱自 | 40,000円 | +5.8% | -8.7% | 2.50% | 13.39倍 | 0.57倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
市場注目の銘柄
チャート関連のコラム
